NSE: SUVENPHAR | Series: EQ
-
LTP
1,178.90
-37.60 (-3.09 %) -
Open
1,214.45
1,223.85 -
High
1,223.00
1,244.30 -
Low
1,162.70
1,206.50 -
Close
1,185.15
1,216.50 -
52W High
1,360.00
02 Dec, 2024 -
52W Low
1,140.10
07 Oct, 2024
Upper Circuit: 1,459.80
Lower Circuit: 973.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,214.45 | 1,223.00 | 1,162.70 | 1,178.90 | 1,185.15 | -31.35 | -2.58 | 1,360.00 | 1,140.10 | 218,796 | 26.16 Crore | 22,218 |
| 19 Dec, 2024 | 1,223.85 | 1,244.30 | 1,206.50 | 1,214.40 | 1,216.50 | -29.95 | -2.4 | 1,360.00 | 1,140.10 | 124,860 | 15.28 Crore | 15,453 |
| 18 Dec, 2024 | 1,255.05 | 1,284.00 | 1,237.00 | 1,239.90 | 1,246.45 | -19.30 | -1.52 | 1,360.00 | 1,140.10 | 264,119 | 33.16 Crore | 20,376 |
| 17 Dec, 2024 | 1,228.70 | 1,278.15 | 1,220.05 | 1,267.00 | 1,265.75 | -2.90 | -0.23 | 1,360.00 | 1,140.10 | 90,305 | 11.41 Crore | 12,609 |
| 16 Dec, 2024 | 1,269.80 | 1,277.90 | 1,254.15 | 1,261.00 | 1,268.65 | -1.35 | -0.11 | 1,360.00 | 1,140.10 | 198,566 | 25.20 Crore | 17,514 |
| 13 Dec, 2024 | 1,275.95 | 1,282.75 | 1,245.00 | 1,265.00 | 1,270.00 | -6.35 | -0.5 | 1,360.00 | 1,140.10 | 99,935 | 12.64 Crore | 12,405 |
| 12 Dec, 2024 | 1,282.00 | 1,310.00 | 1,263.05 | 1,280.80 | 1,276.35 | -20.40 | -1.57 | 1,360.00 | 1,140.10 | 214,588 | 27.50 Crore | 16,314 |
| 11 Dec, 2024 | 1,301.00 | 1,306.70 | 1,287.05 | 1,293.50 | 1,296.75 | 0.55 | 0.04 | 1,360.00 | 1,140.10 | 90,536 | 11.74 Crore | 10,978 |
| 10 Dec, 2024 | 1,311.45 | 1,311.50 | 1,272.70 | 1,296.60 | 1,296.20 | -9.80 | -0.75 | 1,360.00 | 1,140.10 | 410,763 | 52.98 Crore | 22,872 |
| 09 Dec, 2024 | 1,320.00 | 1,342.00 | 1,281.75 | 1,298.10 | 1,306.00 | 4.25 | 0.33 | 1,360.00 | 1,140.10 | 299,120 | 39.05 Crore | 33,386 |
| 06 Dec, 2024 | 1,303.10 | 1,309.90 | 1,283.15 | 1,291.45 | 1,301.75 | 5.50 | 0.42 | 1,360.00 | 1,140.10 | 103,684 | 13.40 Crore | 10,244 |
| 05 Dec, 2024 | 1,300.00 | 1,311.05 | 1,283.55 | 1,293.35 | 1,296.25 | -2.80 | -0.22 | 1,360.00 | 1,140.10 | 242,246 | 31.46 Crore | 20,217 |
| 04 Dec, 2024 | 1,294.95 | 1,319.85 | 1,287.20 | 1,296.00 | 1,299.05 | 8.20 | 0.64 | 1,360.00 | 1,140.10 | 370,661 | 48.11 Crore | 24,277 |
| 03 Dec, 2024 | 1,328.00 | 1,328.00 | 1,282.90 | 1,296.00 | 1,290.85 | -18.25 | -1.39 | 1,360.00 | 1,140.10 | 294,960 | 38.04 Crore | 23,833 |
| 02 Dec, 2024 | 1,320.05 | 1,360.00 | 1,305.00 | 1,319.50 | 1,309.10 | 3.30 | 0.25 | 1,360.00 | 1,140.10 | 722,832 | 95.62 Crore | 67,037 |
| 29 Nov, 2024 | 1,281.60 | 1,328.65 | 1,274.90 | 1,300.65 | 1,305.80 | 30.90 | 2.42 | 1,353.95 | 1,140.10 | 435,654 | 57.11 Crore | 44,259 |
| 28 Nov, 2024 | 1,265.70 | 1,279.15 | 1,253.25 | 1,272.50 | 1,274.90 | 15.85 | 1.26 | 1,353.95 | 1,140.10 | 85,121 | 10.80 Crore | 12,359 |
| 27 Nov, 2024 | 1,285.00 | 1,292.20 | 1,255.00 | 1,255.60 | 1,259.05 | -28.10 | -2.18 | 1,353.95 | 1,140.10 | 107,251 | 13.54 Crore | 11,822 |
| 26 Nov, 2024 | 1,291.95 | 1,305.00 | 1,276.65 | 1,285.00 | 1,287.15 | -6.75 | -0.52 | 1,353.95 | 1,140.10 | 61,259 | 7.88 Crore | 8,796 |
| 25 Nov, 2024 | 1,309.00 | 1,343.95 | 1,262.90 | 1,275.00 | 1,293.90 | -1.25 | -0.1 | 1,353.95 | 1,140.10 | 421,314 | 54.61 Crore | 37,418 |